$395.89
-2.33-0.58%
最終更新: Sep 30, 12:45 PM
Benzinga
Benzinga
Benzinga
水曜日, 9 30
Analog Devices Inc オプションチェーン
ADINASDAQ
Analog Devices Options
View Analog Devices (ADI) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.63
P/C Ratio (OI)
0.49
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid178.9
Ask182.9
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid173.9
Ask177.9
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid169.1
Ask172.1
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price166.1Sep 30, 2026
Change
-
Bid164.2
Ask167.9
volume4
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price161.1Sep 30, 2026
Change
3.752.38%
Bid159.2
Ask162.9
volume4
Intrest2
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price156.25Sep 30, 2026
Change
3.92.56%
Bid154.1
Ask157.8
volume6
Intrest2
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price151.25Sep 30, 2026
Change
-
Bid149.1
Ask152.8
volume6
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid144.1
Ask147.1
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid139.1
Ask142.9
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price121Aug 19, 2026
Change
-0%
Bid134.1
Ask137.8
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid128.9
Ask132.9
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price109.5Aug 19, 2026
Change
-0%
Bid124.1
Ask127.1
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price87Sep 04, 2026
Change
-0%
Bid119.1
Ask122.1
volume0
Intrest1
Strike
275
275
Last Price0.64Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price84.79Sep 17, 2026
Change
-0%
Bid114.1
Ask117.1
volume0
Intrest3
Strike
280
280
Last Price1.23Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid108.9
Ask112.9
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid103.9
Ask107.9
volume0
Intrest0
Strike
290
290
Last Price1.25Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid98.9
Ask102.9
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid94.1
Ask97.9
volume0
Intrest0
Strike
300
300
Last Price1Sep 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid88.9
Ask93
volume0
Intrest0
Strike
305
305
Last Price1.05Sep 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid83.9
Ask88
volume0
Intrest0
Strike
310
310
Last Price0.71Sep 15, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest8
Last Price-
Change
-
Bid81.4
Ask85.5
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid79.1
Ask82.9
volume0
Intrest0
Strike
315
315
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest6
Last Price-
Change
-
Bid76.6
Ask80.5
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid73.9
Ask78
volume0
Intrest0
Strike
320
320
Last Price0.73Sep 29, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest17
Last Price-
Change
-
Bid71.6
Ask75.5
volume0
Intrest0
Strike
322.5
322.5
Last Price0.78Sep 29, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest1
Last Price-
Change
-
Bid69.1
Ask73
volume0
Intrest0
Strike
325
325
Last Price0.05Sep 29, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest18
Last Price-
Change
-
Bid66.6
Ask70.5
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid64.2
Ask68
volume0
Intrest0
Strike
330
330
Last Price0.57Sep 23, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest20
Last Price-
Change
-
Bid61.7
Ask65.5
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price47.2Aug 20, 2026
Change
-0%
Bid59.2
Ask62.1
volume0
Intrest1
Strike
335
335
Last Price0.75Sep 28, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest17
Last Price-
Change
-
Bid56.7
Ask60.5
volume0
Intrest0
Strike
337.5
337.5
Last Price0.95Sep 21, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest1
Last Price27.05Sep 15, 2026
Change
-0%
Bid54.2
Ask58
volume0
Intrest0
Strike
340
340
Last Price0.76Sep 28, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest8
Last Price-
Change
-
Bid51.7
Ask55.5
volume0
Intrest0
Strike
342.5
342.5
Last Price1.84Sep 18, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest2
Last Price18.71Sep 01, 2026
Change
-0%
Bid49.2
Ask52.1
volume0
Intrest1
Strike
345
345
Last Price0.69Sep 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Last Price-
Change
-
Bid46.7
Ask50.5
volume0
Intrest0
Strike
347.5
347.5
Last Price0.15Sep 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price23.75Sep 18, 2026
Change
-0%
Bid44.5
Ask47.1
volume0
Intrest3
Strike
350
350
Last Price0.15Sep 28, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest23
Last Price-
Change
-
Bid41.7
Ask45.5
volume0
Intrest0
Strike
352.5
352.5
Last Price0.45Sep 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price22Sep 18, 2026
Change
-0%
Bid39.2
Ask42.1
volume0
Intrest6
Strike
355
355
Last Price0.12Sep 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest36
Last Price32Sep 22, 2026
Change
-0%
Bid36.7
Ask40.5
volume0
Intrest0
Strike
357.5
357.5
Last Price0.39Sep 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price26.25Sep 23, 2026
Change
-0%
Bid34.2
Ask37.2
volume0
Intrest56
Strike
360
360
Last Price0.1Sep 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest22
Last Price-
Change
-
Bid31.7
Ask35.5
volume0
Intrest0
Strike
362.5
362.5
Last Price0.1Sep 29, 2026
Change
-0%
Bid0.05
Ask2.15
volume0
Intrest48
Last Price20.5Sep 24, 2026
Change
-0%
Bid29.7
Ask33
volume0
Intrest18
Strike
365
365
Last Price0.25Sep 29, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest84
Last Price-
Change
-
Bid26.8
Ask29.7
volume0
Intrest0
Strike
367.5
367.5
Last Price0.53Sep 28, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest14
Last Price26.3Sep 25, 2026
Change
-0%
Bid24.7
Ask27.3
volume0
Intrest36
Strike
370
370
Last Price0.23Sep 30, 2026
Change
0.0414.81%
Bid0.05
Ask0.9
volume3
Intrest1611
Last Price18.56Sep 22, 2026
Change
-0%
Bid21.9
Ask24.9
volume0
Intrest2
Strike
372.5
372.5
Last Price0.4Sep 30, 2026
Change
0.024.76%
Bid0.05
Ask0.6
volume4
Intrest29
Last Price13.85Sep 24, 2026
Change
-0%
Bid19.8
Ask22.5
volume0
Intrest15
Strike
375
375
Last Price0.7Sep 29, 2026
Change
-0%
Bid0.2
Ask0.6
volume0
Intrest74
Last Price21.65Sep 29, 2026
Change
-0%
Bid17.4
Ask20.2
volume0
Intrest4
Strike
377.5
377.5
Last Price0.45Sep 30, 2026
Change
0.1929.69%
Bid0.35
Ask0.6
volume155
Intrest1730
Last Price17.75Sep 30, 2026
Change
4.2519.32%
Bid14.8
Ask18
volume3
Intrest58
Strike
380
380
Last Price0.68Sep 30, 2026
Change
0.2325.27%
Bid0.4
Ask0.85
volume154
Intrest1767
Last Price19.16Sep 29, 2026
Change
-0%
Bid13.3
Ask15.9
volume0
Intrest20
Strike
382.5
382.5
Last Price1.25Sep 29, 2026
Change
-0%
Bid0.7
Ask1.85
volume0
Intrest7
Last Price12.9Sep 28, 2026
Change
-0%
Bid11.2
Ask13.7
volume0
Intrest28
Strike
385
385
Last Price1.52Sep 30, 2026
Change
0.085%
Bid1.05
Ask1.8
volume3
Intrest807
Last Price10.54Sep 28, 2026
Change
-0%
Bid9.7
Ask11
volume0
Intrest17
Strike
387.5
387.5
Last Price6Sep 28, 2026
Change
-0%
Bid1.55
Ask2.3
volume0
Intrest3
Last Price10.4Sep 29, 2026
Change
-0%
Bid8.1
Ask9.2
volume0
Intrest958
Strike
390
390
Last Price2.41Sep 30, 2026
Change
0.218.02%
Bid2.15
Ask3.2
volume3
Intrest27
Last Price9.05Sep 30, 2026
Change
0.789.43%
Bid6.4
Ask7.6
volume1
Intrest13
Strike
392.5
392.5
Last Price2.5Sep 30, 2026
Change
0.9226.9%
Bid3
Ask4.2
volume1
Intrest22
Last Price5.5Sep 30, 2026
Change
2.329.49%
Bid5
Ask6.2
volume24
Intrest486
Strike
395
395
Last Price5.5Sep 30, 2026
Change
0.919.57%
Bid4
Ask5.2
volume25
Intrest14
Last Price4.25Sep 30, 2026
Change
2.335.11%
Bid3.8
Ask4.7
volume23
Intrest409
Strike
397.5
397.5
Last Price4.9Sep 30, 2026
Change
0.814.04%
Bid5.3
Ask6.5
volume28
Intrest10
Last Price2.8Sep 30, 2026
Change
2.9551.3%
Bid2.85
Ask3.7
volume11
Intrest991
Strike
400
400
Last Price8.6Sep 30, 2026
Change
3.5570.3%
Bid6.8
Ask7.9
volume3
Intrest43
Last Price2.72Sep 30, 2026
Change
1.2631.66%
Bid2
Ask2.85
volume2
Intrest47
Strike
402.5
402.5
Last Price-
Change
-
Bid8.5
Ask9.5
volume0
Intrest0
Last Price2Sep 30, 2026
Change
1.135.48%
Bid1.3
Ask2.15
volume2
Intrest860
Strike
405
405
Last Price9.83Sep 29, 2026
Change
-0%
Bid9.6
Ask11.4
volume0
Intrest5
Last Price2.5Sep 29, 2026
Change
-0%
Bid1
Ask1.65
volume0
Intrest6
Strike
407.5
407.5
Last Price-
Change
-
Bid11.6
Ask14.2
volume0
Intrest0
Last Price1.4Sep 30, 2026
Change
0.9841.18%
Bid0.7
Ask2.3
volume1
Intrest71
Strike
410
410
Last Price15.9Sep 30, 2026
Change
1.387.99%
Bid13.8
Ask16.6
volume1
Intrest3
Last Price1.45Sep 28, 2026
Change
-0%
Bid0.45
Ask1.6
volume0
Intrest2
Strike
412.5
412.5
Last Price-
Change
-
Bid16.1
Ask18.5
volume0
Intrest0
Last Price1.11Sep 29, 2026
Change
-0%
Bid0.25
Ask0.8
volume0
Intrest77
Strike
415
415
Last Price-
Change
-
Bid18.4
Ask21.5
volume0
Intrest0
Last Price0.3Sep 30, 2026
Change
1.0177.1%
Bid0.25
Ask0.55
volume1
Intrest6
Strike
417.5
417.5
Last Price-
Change
-
Bid20.8
Ask23.8
volume0
Intrest0
Last Price0.26Sep 30, 2026
Change
0.7875%
Bid0.05
Ask0.55
volume7
Intrest51
Strike
420
420
Last Price54.7Sep 18, 2026
Change
-0%
Bid23.2
Ask25.8
volume0
Intrest1
Last Price1.45Sep 23, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Strike
422.5
422.5
Last Price-
Change
-
Bid25.6
Ask28.3
volume0
Intrest0
Last Price0.45Sep 29, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest25
Strike
425
425
Last Price-
Change
-
Bid27.3
Ask31.3
volume0
Intrest0
Last Price0.36Sep 29, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest15
Strike
427.5
427.5
Last Price-
Change
-
Bid30
Ask33.8
volume0
Intrest0
Last Price0.5Sep 29, 2026
Change
-0%
Bid0.05
Ask2.15
volume0
Intrest135
Strike
430
430
Last Price-
Change
-
Bid32.6
Ask36.3
volume0
Intrest0
Last Price0.3Sep 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest16
Strike
432.5
432.5
Last Price-
Change
-
Bid34.7
Ask38.8
volume0
Intrest0
Last Price0.15Sep 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
435
435
Last Price-
Change
-
Bid37.3
Ask41.2
volume0
Intrest0
Last Price1.61Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
440
440
Last Price67.9Aug 20, 2026
Change
-0%
Bid42.2
Ask46.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
445
445
Last Price72.4Aug 20, 2026
Change
-0%
Bid47.2
Ask51.3
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
450
450
Last Price-
Change
-
Bid52.2
Ask56.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
455
455
Last Price91Sep 15, 2026
Change
-0%
Bid57.2
Ask61.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid62.2
Ask66.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
465
465
Last Price91.9Aug 19, 2026
Change
-0%
Bid67.4
Ask71.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid72.3
Ask76.3
volume0
Intrest0
Last Price1.1Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
475
475
Last Price-
Change
-
Bid77.2
Ask81.2
volume0
Intrest0
Last Price0.08Sep 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1489
Strike
480
480
Last Price-
Change
-
Bid82.2
Ask86.2
volume0
Intrest0
Last Price0.6Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Strike
485
485
Last Price-
Change
-
Bid87.2
Ask91.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
490
490
Last Price117.2Aug 19, 2026
Change
-0%
Bid92.2
Ask96.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid97.2
Ask101.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid102.2
Ask106.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid107.3
Ask111.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid112.2
Ask116.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid122.2
Ask126.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid132.2
Ask136.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid142.3
Ask146.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid152.3
Ask156.2
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved